AI Companions Historical Data

AIC Page 16
Download
Date Close Price change Market cap Trading volume
Jul 14, 5 PM $ 0.0144
-0.21%
$ 12.92 million $ 643,227
Jul 14, 4 PM $ 0.0144
-1.30%
$ 12.95 million $ 636,696
Jul 14, 3 PM $ 0.0145
+0.00%
$ 13.04 million $ 613,229
Jul 14, 2 PM $ 0.0144
+0.00%
$ 12.95 million $ 571,183
Jul 14, 1 PM $ 0.0144
-0.69%
$ 12.95 million $ 611,948
Jul 14, 12 PM $ 0.0145
+5.15%
$ 13.04 million $ 640,780
Jul 14, 11 AM $ 0.0138
+0.00%
$ 12.4 million $ 593,162
Jul 14, 10 AM $ 0.0138
+0.18%
$ 12.4 million $ 602,554
Jul 14, 9 AM $ 0.0138
-1.28%
$ 12.38 million $ 677,584
Jul 14, 8 AM $ 0.0139
+0.01%
$ 12.54 million $ 682,216
Jul 14, 7 AM $ 0.0139
-0.02%
$ 12.54 million $ 734,176
Jul 14, 6 AM $ 0.0139
-1.35%
$ 12.54 million $ 775,363
Jul 14, 5 AM $ 0.0141
+0.02%
$ 12.71 million $ 774,068
Jul 14, 4 AM $ 0.0141
+0.02%
$ 12.71 million $ 790,893
Jul 14, 3 AM $ 0.0141
-0.05%
$ 12.71 million $ 807,433
Jul 14, 2 AM $ 0.0141
-0.06%
$ 12.71 million $ 837,662
Jul 14, 1 AM $ 0.0141
-0.02%
$ 12.72 million $ 851,057
Jul 14, 12 AM $ 0.0141
-0.26%
$ 12.73 million $ 877,197
Jul 13, 11 PM $ 0.0142
+0.01%
$ 12.76 million $ 844,617
Jul 13, 10 PM $ 0.0142
+0.51%
$ 12.76 million $ 845,127
Jul 13, 9 PM $ 0.0141
-0.49%
$ 12.69 million $ 911,174
Jul 13, 8 PM $ 0.0142
-0.02%
$ 12.76 million $ 857,738
Jul 13, 7 PM $ 0.0142
+0.00%
$ 12.76 million $ 855,777
Jul 13, 6 PM $ 0.0142
+0.00%
$ 12.76 million $ 847,446
Jul 13, 5 PM $ 0.0142
+0.30%
$ 12.76 million $ 833,098
Jul 13, 4 PM $ 0.0141
-0.29%
$ 12.72 million $ 863,210
Jul 13, 3 PM $ 0.0142
+0.78%
$ 12.76 million $ 787,932
Jul 13, 2 PM $ 0.0141
-1.78%
$ 12.66 million $ 760,131
Jul 13, 1 PM $ 0.0143
+1.02%
$ 12.89 million $ 705,482
Jul 13, 12 PM $ 0.0142
+0.00%
$ 12.76 million $ 648,513
Jul 13, 11 AM $ 0.0144
+1.32%
$ 12.93 million $ 643,572
Jul 13, 10 AM $ 0.0142
+0.32%
$ 12.76 million $ 643,478
Jul 13, 9 AM $ 0.0141
-0.06%
$ 12.72 million $ 687,965
Jul 13, 8 AM $ 0.0141
-0.05%
$ 12.73 million $ 819,169
Jul 13, 7 AM $ 0.0142
+0.63%
$ 12.82 million $ 852,196
Jul 13, 6 AM $ 0.0142
-0.02%
$ 12.74 million $ 832,380
Jul 13, 5 AM $ 0.0142
-0.03%
$ 12.74 million $ 855,248
Jul 13, 4 AM $ 0.0142
+0.72%
$ 12.74 million $ 843,737
Jul 13, 3 AM $ 0.0141
-0.73%
$ 12.65 million $ 849,608
Jul 13, 2 AM $ 0.0142
+0.00%
$ 12.74 million $ 838,486
Jul 13, 1 AM $ 0.0143
+1.02%
$ 12.87 million $ 849,061
Jul 13, 12 AM $ 0.0142
+0.63%
$ 12.82 million $ 836,082
Jul 12, 11 PM $ 0.0142
+0.70%
$ 12.74 million $ 882,833
Jul 12, 10 PM $ 0.0141
-0.66%
$ 12.65 million $ 912,427
Jul 12, 9 PM $ 0.014
-0.70%
$ 12.64 million $ 910,157
Jul 12, 8 PM $ 0.0141
-0.02%
$ 12.73 million $ 902,366
Jul 12, 7 PM $ 0.0142
-2.69%
$ 12.74 million $ 909,692
Jul 12, 6 PM $ 0.0145
+0.19%
$ 13.09 million $ 916,790
Jul 12, 5 PM $ 0.0145
+4.81%
$ 13.06 million $ 928,487
Jul 12, 4 PM $ 0.0138
-0.27%
$ 12.46 million $ 937,733